| Macro-sector: Industrials | Band: 20 | High52 Price: 2,025.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 676.0 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 5,308,634 | Low52 Date: 28-Mar-2025 | SHP: 53.68 / 0.1 / 0.22 / 46.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,285.45 / 676.0 | Month: 819.0 / 676.0 | Week: 794.95 / 676.0 | Day: 779.05 / 735.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 779.05 | 779.05 | 735.25 | 746.95 | 748.56 | -3.88 | 396.53 | 10,301 | 1.00 | 5,552 | 1.02 | 0.42 | 0.23 |
| 2 | 03-Apr | 753.55 | 780.00 | 740.80 | 777.10 | 768.87 | 3.26 | 412.53 | 13,103 | 1.27 | 6,977 | 1.28 | 0.54 | 0.29 |
| 3 | 02-Apr | 738.00 | 759.85 | 710.95 | 752.60 | 738.14 | 1.83 | 399.53 | 18,244 | 1.77 | 7,706 | 1.41 | 0.57 | 0.32 |
| 4 | 01-Apr | 686.45 | 754.90 | 685.85 | 739.10 | 725.18 | 7.68 | 392.36 | 16,423 | 1.59 | 5,464 | 1.00 | 0.40 | 0.22 |
| 5 | 28-Mar | 719.45 | 756.95 | 676.00 | 686.40 | 704.17 | -4.59 | 364.38 | 44,823 | 4.35 | 26,747 | 4.89 | 1.88 | 1.10 |
| 6 | 27-Mar | 723.00 | 736.00 | 706.10 | 719.45 | 719.53 | -0.77 | 381.93 | 43,968 | 4.27 | 30,226 | 5.53 | 2.17 | 1.24 |
| 7 | 26-Mar | 737.00 | 763.20 | 718.00 | 725.05 | 738.31 | -1.62 | 384.90 | 24,044 | 2.33 | 15,792 | 2.89 | 1.17 | 0.65 |
| 8 | 25-Mar | 776.00 | 785.00 | 731.00 | 737.00 | 751.56 | -4.56 | 391.00 | 24,548 | 2.38 | 15,796 | 2.89 | 1.19 | 0.65 |
| 9 | 24-Mar | 781.95 | 794.95 | 769.75 | 772.25 | 779.91 | -0.33 | 409.96 | 26,789 | 2.60 | 11,483 | 2.10 | 0.90 | 0.47 |
| 10 | 21-Mar | 749.70 | 789.00 | 749.40 | 774.80 | 771.15 | 2.63 | 411.31 | 27,147 | 2.64 | 14,095 | 2.58 | 1.09 | 0.58 |
| 11 | 20-Mar | 747.85 | 775.05 | 737.45 | 754.95 | 754.82 | 1.20 | 400.78 | 24,198 | 2.35 | 11,288 | 2.07 | 0.85 | 0.46 |
| 12 | 19-Mar | 730.00 | 772.20 | 730.00 | 746.00 | 750.67 | 1.28 | 396.00 | 21,179 | 2.06 | 14,066 | 2.57 | 1.06 | 0.58 |
| 13 | 18-Mar | 712.00 | 755.95 | 712.00 | 736.55 | 734.34 | 3.47 | 391.01 | 22,634 | 2.20 | 13,773 | 2.52 | 1.01 | 0.56 |
| 14 | 17-Mar | 710.00 | 729.95 | 707.00 | 711.85 | 714.36 | -0.29 | 377.90 | 14,818 | 1.44 | 9,829 | 1.80 | 0.70 | 0.40 |
| 15 | 13-Mar | 712.80 | 735.75 | 701.00 | 713.95 | 717.91 | 0.16 | 379.01 | 25,592 | 2.48 | 17,661 | 3.23 | 1.27 | 0.72 |
| 16 | 12-Mar | 725.00 | 738.75 | 707.15 | 712.80 | 720.23 | -2.04 | 378.40 | 14,044 | 1.36 | 7,162 | 1.31 | 0.52 | 0.29 |
| 17 | 11-Mar | 744.90 | 759.00 | 722.00 | 727.65 | 737.87 | -2.81 | 386.28 | 44,971 | 4.37 | 36,878 | 6.75 | 2.72 | 1.51 |
| 18 | 10-Mar | 782.80 | 782.80 | 741.40 | 748.65 | 766.09 | -4.36 | 397.43 | 37,789 | 3.67 | 32,075 | 5.87 | 2.46 | 1.31 |
| 19 | 07-Mar | 801.95 | 819.00 | 777.00 | 782.80 | 796.54 | -2.88 | 415.56 | 17,594 | 1.71 | 10,457 | 1.91 | 0.83 | 0.43 |
| 20 | 06-Mar | 740.00 | 814.90 | 740.00 | 806.00 | 790.45 | 11.42 | 427.00 | 33,717 | 3.27 | 9,876 | 1.81 | 0.78 | 0.40 |
| 21 | 05-Mar | 699.35 | 743.05 | 697.90 | 723.40 | 723.24 | 4.15 | 384.03 | 22,049 | 2.14 | 10,752 | 1.97 | 0.78 | 0.44 |
| 22 | 04-Mar | 714.00 | 734.95 | 688.00 | 694.55 | 705.16 | -2.54 | 368.71 | 18,712 | 1.82 | 10,444 | 1.91 | 0.74 | 0.43 |
| 23 | 03-Mar | 723.40 | 735.95 | 706.60 | 712.65 | 723.12 | -0.99 | 378.32 | 15,536 | 1.51 | 9,474 | 1.73 | 0.69 | 0.39 |
| 24 | 28-Feb | 725.50 | 740.00 | 702.15 | 719.80 | 716.25 | -1.42 | 382.12 | 12,760 | 1.24 | 6,649 | 1.22 | 0.48 | 0.27 |
| 25 | 27-Feb | 747.95 | 747.95 | 724.95 | 730.15 | 734.13 | -2.38 | 387.61 | 8,672 | 0.84 | 5,932 | 1.09 | 0.44 | 0.24 |
| 26 | 25-Feb | 746.00 | 775.00 | 741.50 | 747.95 | 757.88 | 0.26 | 397.06 | 8,452 | 0.82 | 4,169 | 0.76 | 0.32 | 0.17 |
| 27 | 24-Feb | 760.00 | 763.05 | 736.40 | 746.00 | 749.67 | -2.38 | 396.00 | 6,217 | 0.60 | 3,055 | 0.56 | 0.23 | 0.13 |
| 28 | 21-Feb | 752.00 | 809.00 | 750.00 | 764.15 | 774.26 | 0.84 | 405.66 | 16,084 | 1.56 | 7,861 | 1.44 | 0.61 | 0.32 |
| 29 | 20-Feb | 731.70 | 780.00 | 731.15 | 757.80 | 759.76 | 3.88 | 402.29 | 13,562 | 1.32 | 6,415 | 1.17 | 0.49 | 0.26 |
| 30 | 19-Feb | 722.00 | 780.00 | 722.00 | 729.50 | 749.63 | 1.38 | 387.26 | 21,153 | 2.05 | 8,458 | 1.55 | 0.63 | 0.35 |
| 31 | 18-Feb | 740.60 | 751.00 | 706.85 | 719.60 | 722.34 | -2.83 | 382.01 | 12,506 | 1.21 | 7,761 | 1.42 | 0.56 | 0.32 |
| 32 | 17-Feb | 754.00 | 757.00 | 725.05 | 740.55 | 742.63 | -1.89 | 393.13 | 11,809 | 1.15 | 7,422 | 1.36 | 0.55 | 0.30 |
| 33 | 14-Feb | 796.45 | 810.00 | 745.00 | 754.85 | 766.34 | -5.22 | 400.72 | 14,442 | 1.40 | 6,450 | 1.18 | 0.49 | 0.26 |
| 34 | 13-Feb | 801.05 | 828.95 | 790.00 | 796.45 | 804.66 | -0.57 | 422.81 | 14,926 | 1.45 | 10,267 | 1.88 | 0.83 | 0.42 |
| 35 | 12-Feb | 837.00 | 838.90 | 783.05 | 801.05 | 802.90 | -4.35 | 425.25 | 19,538 | 1.90 | 11,115 | 2.03 | 0.89 | 0.46 |
| 36 | 11-Feb | 880.95 | 885.45 | 831.45 | 837.50 | 855.83 | -4.74 | 444.60 | 10,920 | 1.06 | 6,071 | 1.11 | 0.52 | 0.25 |
| 37 | 10-Feb | 914.00 | 914.00 | 871.35 | 879.20 | 888.45 | -3.12 | 466.74 | 6,015 | 0.58 | 3,793 | 0.69 | 0.34 | 0.16 |
| 38 | 07-Feb | 927.00 | 945.00 | 900.00 | 907.55 | 915.47 | -4.04 | 481.79 | 9,363 | 0.91 | 4,191 | 0.77 | 0.38 | 0.17 |
| 39 | 06-Feb | 949.10 | 977.95 | 916.00 | 945.80 | 953.46 | -0.35 | 502.09 | 20,436 | 1.98 | 7,349 | 1.34 | 0.70 | 0.30 |
| 40 | 05-Feb | 846.00 | 972.00 | 846.00 | 949.10 | 924.93 | 13.31 | 503.84 | 83,947 | 8.15 | 20,837 | 3.81 | 1.93 | 0.85 |
| 41 | 04-Feb | 857.70 | 858.00 | 834.50 | 837.60 | 847.72 | -0.33 | 444.65 | 10,581 | 1.03 | 6,154 | 1.13 | 0.52 | 0.25 |
| 42 | 03-Feb | 875.00 | 875.00 | 832.35 | 840.40 | 847.80 | -4.15 | 446.14 | 18,522 | 1.80 | 10,747 | 1.97 | 0.91 | 0.44 |
| 43 | 01-Feb | 899.70 | 926.95 | 865.00 | 876.75 | 898.31 | -1.32 | 465.43 | 15,996 | 1.55 | 9,340 | 1.71 | 0.84 | 0.38 |
| 44 | 31-Jan | 950.00 | 950.00 | 867.00 | 888.45 | 894.86 | -12.97 | 471.65 | 93,208 | 9.05 | 38,414 | 7.03 | 3.44 | 1.57 |
| 45 | 30-Jan | 1,013.15 | 1,049.25 | 993.95 | 1,020.80 | 1,021.67 | 2.07 | 541.91 | 11,471 | 1.11 | 5,578 | 1.02 | 0.57 | 0.23 |
| 46 | 29-Jan | 996.90 | 1,026.05 | 986.80 | 1,000.10 | 1,001.95 | 0.52 | 530.92 | 7,316 | 0.71 | 3,949 | 0.72 | 0.40 | 0.16 |
| 47 | 28-Jan | 1,061.45 | 1,061.45 | 978.05 | 994.95 | 998.66 | -5.38 | 528.18 | 12,753 | 1.24 | 7,445 | 1.36 | 0.74 | 0.30 |
| 48 | 27-Jan | 1,069.95 | 1,073.05 | 1,025.00 | 1,051.50 | 1,045.44 | -3.00 | 558.20 | 8,979 | 0.87 | 4,072 | 0.75 | 0.43 | 0.17 |
| 49 | 24-Jan | 1,100.00 | 1,103.00 | 1,074.95 | 1,084.00 | 1,080.43 | -0.61 | 575.00 | 6,653 | 0.65 | 4,858 | 0.89 | 0.52 | 0.20 |
| 50 | 23-Jan | 1,121.65 | 1,127.05 | 1,086.10 | 1,090.65 | 1,098.98 | -0.91 | 578.99 | 3,942 | 0.38 | 2,502 | 0.46 | 0.27 | 0.10 |
| 51 | 22-Jan | 1,136.55 | 1,136.55 | 1,075.00 | 1,100.55 | 1,101.43 | -2.54 | 584.24 | 6,081 | 0.59 | 3,705 | 0.68 | 0.41 | 0.15 |
| 52 | 21-Jan | 1,123.05 | 1,146.65 | 1,114.55 | 1,128.55 | 1,127.18 | 0.64 | 599.11 | 5,246 | 0.51 | 3,200 | 0.59 | 0.36 | 0.13 |
| 53 | 20-Jan | 1,118.15 | 1,140.05 | 1,087.65 | 1,121.35 | 1,113.63 | 1.33 | 595.28 | 6,798 | 0.66 | 2,966 | 0.54 | 0.33 | 0.12 |
| 54 | 17-Jan | 1,091.75 | 1,124.95 | 1,091.75 | 1,106.45 | 1,107.33 | 0.12 | 587.37 | 4,770 | 0.46 | 2,481 | 0.45 | 0.27 | 0.10 |
| 55 | 16-Jan | 1,098.75 | 1,121.95 | 1,096.55 | 1,105.10 | 1,108.76 | 0.57 | 586.66 | 7,974 | 0.77 | 4,533 | 0.83 | 0.50 | 0.19 |
| 56 | 15-Jan | 1,168.00 | 1,173.90 | 1,087.00 | 1,098.75 | 1,115.32 | -5.80 | 583.29 | 28,318 | 2.75 | 15,804 | 2.89 | 1.76 | 0.65 |
| 57 | 14-Jan | 1,131.50 | 1,175.00 | 1,131.50 | 1,162.50 | 1,147.81 | 3.15 | 617.13 | 7,055 | 0.68 | 3,063 | 0.56 | 0.35 | 0.13 |
| 58 | 13-Jan | 1,130.05 | 1,150.45 | 1,119.40 | 1,125.90 | 1,125.72 | -0.37 | 597.70 | 15,478 | 1.50 | 12,001 | 2.20 | 1.35 | 0.49 |
| 59 | 10-Jan | 1,173.00 | 1,191.15 | 1,124.05 | 1,130.05 | 1,142.29 | -5.07 | 599.90 | 20,923 | 2.03 | 14,501 | 2.65 | 1.66 | 0.59 |
| 60 | 09-Jan | 1,186.00 | 1,200.15 | 1,180.20 | 1,187.35 | 1,189.85 | -0.98 | 630.32 | 4,844 | 0.47 | 3,356 | 0.61 | 0.40 | 0.14 |
| 61 | 08-Jan | 1,195.90 | 1,218.00 | 1,174.55 | 1,199.00 | 1,192.97 | 0.26 | 636.00 | 4,945 | 0.48 | 2,510 | 0.46 | 0.30 | 0.10 |
| 62 | 07-Jan | 1,181.00 | 1,205.00 | 1,158.55 | 1,195.90 | 1,182.03 | 1.20 | 634.86 | 9,834 | 0.95 | 4,849 | 0.89 | 0.57 | 0.20 |
| 63 | 06-Jan | 1,243.45 | 1,243.45 | 1,176.00 | 1,181.55 | 1,198.70 | -5.24 | 627.24 | 10,165 | 0.99 | 5,906 | 1.08 | 0.71 | 0.24 |
| 64 | 03-Jan | 1,250.05 | 1,285.45 | 1,231.00 | 1,243.45 | 1,251.85 | -0.53 | 660.10 | 10,949 | 1.06 | 5,102 | 0.93 | 0.64 | 0.21 |
| 65 | 02-Jan | 1,240.00 | 1,267.00 | 1,215.40 | 1,250.05 | 1,239.15 | 2.17 | 663.61 | 8,153 | 0.79 | 4,703 | 0.86 | 0.58 | 0.19 |
| 66 | 01-Jan | 1,177.55 | 1,231.45 | 1,174.75 | 1,222.90 | 1,203.47 | 4.73 | 649.19 | 11,433 | 1.11 | 5,738 | 1.05 | 0.69 | 0.23 |
| 67 | 31-Dec | 1,191.90 | 1,194.40 | 1,152.50 | 1,165.10 | 1,173.98 | -2.43 | 618.51 | 10,655 | 1.03 | 7,794 | 1.43 | 0.92 | 0.32 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY